Identifier on Bittrex: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-29 |
64.0270 USD |
186.6747 ETC |
64.2163 USD |
63.0970 USD |
65.6447 USD |
63.4707 USD |
| 2021-08-28 |
64.8766 USD |
1,640.1836 ETC |
64.0344 USD |
63.0160 USD |
66.5019 USD |
63.8185 USD |
| 2021-08-27 |
61.2084 USD |
1,238.4678 ETC |
59.1750 USD |
58.7000 USD |
63.4700 USD |
63.4060 USD |
| 2021-08-26 |
60.5336 USD |
2,039.6757 ETC |
63.7288 USD |
58.6421 USD |
64.4019 USD |
60.3504 USD |
| 2021-08-25 |
63.1159 USD |
1,523.8868 ETC |
63.0692 USD |
61.0000 USD |
64.6886 USD |
63.6704 USD |
| 2021-08-24 |
64.2326 USD |
2,736.6635 ETC |
68.1920 USD |
60.9396 USD |
68.5300 USD |
64.6292 USD |
| 2021-08-23 |
67.9767 USD |
1,918.0839 ETC |
67.4349 USD |
66.7925 USD |
69.6710 USD |
68.1911 USD |
| 2021-08-22 |
67.2082 USD |
1,692.1003 ETC |
67.8570 USD |
64.9206 USD |
68.7719 USD |
66.4103 USD |
| 2021-08-21 |
68.7005 USD |
1,553.7238 ETC |
70.2409 USD |
66.9411 USD |
70.2409 USD |
68.2893 USD |
| 2021-08-20 |
67.9396 USD |
2,363.2256 ETC |
66.7120 USD |
66.2253 USD |
69.9774 USD |
68.6719 USD |
| 2021-08-19 |
64.1010 USD |
2,334.1896 ETC |
63.4057 USD |
60.7754 USD |
66.4094 USD |
66.0000 USD |
| 2021-08-18 |
63.0927 USD |
2,687.5039 ETC |
64.0936 USD |
59.6400 USD |
66.1980 USD |
62.6911 USD |
| 2021-08-17 |
66.5216 USD |
7,847.4341 ETC |
69.5883 USD |
61.3751 USD |
71.6819 USD |
63.0400 USD |
| 2021-08-16 |
70.4944 USD |
4,224.9052 ETC |
75.4046 USD |
64.8000 USD |
75.4989 USD |
69.1696 USD |
| 2021-08-15 |
72.2326 USD |
6,964.0594 ETC |
67.2621 USD |
67.2621 USD |
76.2460 USD |
74.6068 USD |
| 2021-08-14 |
64.8910 USD |
3,877.3469 ETC |
64.3840 USD |
62.1058 USD |
67.4645 USD |
65.8890 USD |
| 2021-08-13 |
61.6891 USD |
2,747.2517 ETC |
60.3670 USD |
59.5128 USD |
63.4700 USD |
62.6533 USD |
| 2021-08-12 |
61.9941 USD |
6,862.6060 ETC |
60.7576 USD |
57.6595 USD |
65.9819 USD |
58.5280 USD |
| 2021-08-11 |
60.7399 USD |
6,420.9784 ETC |
59.2354 USD |
58.8160 USD |
63.8800 USD |
62.9906 USD |
| 2021-08-10 |
58.7332 USD |
889.3148 ETC |
59.3121 USD |
57.1194 USD |
60.3739 USD |
58.7972 USD |
| 2021-08-09 |
57.6889 USD |
1,443.1015 ETC |
57.4381 USD |
55.0583 USD |
60.2974 USD |
58.2420 USD |
| 2021-08-08 |
60.3387 USD |
7,625.3052 ETC |
61.0465 USD |
56.0000 USD |
63.2624 USD |
57.9090 USD |
| 2021-08-07 |
57.4052 USD |
5,748.8525 ETC |
53.0147 USD |
53.0147 USD |
60.9583 USD |
58.9019 USD |
| 2021-08-06 |
53.1533 USD |
2,972.3654 ETC |
52.4980 USD |
51.2831 USD |
53.6408 USD |
53.1000 USD |
| 2021-08-05 |
51.6511 USD |
1,795.0633 ETC |
51.4745 USD |
49.0000 USD |
53.4990 USD |
52.7377 USD |
| 2021-08-04 |
50.7930 USD |
476.0859 ETC |
48.8820 USD |
48.6000 USD |
51.6969 USD |
51.5650 USD |
| 2021-08-03 |
49.5699 USD |
1,957.5179 ETC |
51.1940 USD |
48.5320 USD |
51.9980 USD |
49.3790 USD |
| 2021-08-02 |
51.3805 USD |
1,270.4346 ETC |
49.8670 USD |
49.4180 USD |
52.2082 USD |
51.6220 USD |
| 2021-08-01 |
52.4456 USD |
2,203.2376 ETC |
51.1021 USD |
50.7867 USD |
53.8798 USD |
52.9160 USD |
| 2021-07-31 |
50.9736 USD |
2,164.9824 ETC |
50.8061 USD |
49.7510 USD |
52.1586 USD |
51.6770 USD |
| 2021-07-30 |
48.8800 USD |
1,630.7281 ETC |
49.5331 USD |
47.3650 USD |
51.3287 USD |
49.3925 USD |
| 2021-07-29 |
48.6880 USD |
892.4581 ETC |
49.1554 USD |
48.4750 USD |
49.1583 USD |
49.0966 USD |
| 2021-07-28 |
49.3553 USD |
1,810.1662 ETC |
49.4599 USD |
47.7510 USD |
50.9539 USD |
49.5690 USD |
| 2021-07-27 |
48.0905 USD |
1,907.4286 ETC |
48.0000 USD |
46.2987 USD |
50.2500 USD |
48.8390 USD |
| 2021-07-26 |
52.3216 USD |
5,745.2573 ETC |
48.4112 USD |
48.1418 USD |
55.9909 USD |
49.2886 USD |
| 2021-07-25 |
47.4210 USD |
2,711.8986 ETC |
49.6500 USD |
45.9561 USD |
49.6500 USD |
47.4780 USD |
| 2021-07-24 |
48.3511 USD |
1,960.4555 ETC |
45.4450 USD |
45.1488 USD |
51.4000 USD |
47.8502 USD |
| 2021-07-23 |
44.8818 USD |
2,069.5124 ETC |
43.8884 USD |
43.1610 USD |
46.7480 USD |
44.1161 USD |
| 2021-07-22 |
43.0087 USD |
1,556.2481 ETC |
43.0720 USD |
42.2129 USD |
44.0700 USD |
43.1433 USD |
| 2021-07-21 |
42.0155 USD |
589.6356 ETC |
39.1820 USD |
38.8640 USD |
43.8470 USD |
42.5991 USD |
| 2021-07-20 |
39.0010 USD |
1,908.1947 ETC |
41.6400 USD |
37.8040 USD |
41.6400 USD |
39.3700 USD |
| 2021-07-19 |
41.9931 USD |
2,065.4530 ETC |
41.0851 USD |
40.8261 USD |
43.7600 USD |
41.9970 USD |
| 2021-07-18 |
41.9678 USD |
766.4242 ETC |
41.7600 USD |
41.0431 USD |
43.3440 USD |
42.7521 USD |
| 2021-07-17 |
40.9481 USD |
1,175.0097 ETC |
41.0570 USD |
40.4700 USD |
43.2465 USD |
41.4892 USD |
| 2021-07-16 |
42.4085 USD |
1,201.9804 ETC |
42.5710 USD |
40.4821 USD |
43.8755 USD |
40.9780 USD |
| 2021-07-15 |
44.0883 USD |
1,141.1241 ETC |
45.6500 USD |
42.4991 USD |
47.0348 USD |
43.5570 USD |
| 2021-07-14 |
45.2140 USD |
4,665.0929 ETC |
46.3775 USD |
42.6817 USD |
47.7090 USD |
45.8830 USD |
| 2021-07-13 |
46.4287 USD |
1,156.1043 ETC |
47.7049 USD |
45.1584 USD |
47.9280 USD |
45.5523 USD |
| 2021-07-12 |
48.6609 USD |
395.7405 ETC |
49.8558 USD |
46.8320 USD |
50.4121 USD |
46.8320 USD |
| 2021-07-11 |
49.1091 USD |
131.6315 ETC |
49.3836 USD |
48.3346 USD |
49.5960 USD |
49.5960 USD |